Cheviot Company Limited (NSE:CHEVIOT)
India · Delayed Price · Currency is INR 999.50
+31.15 (3.22%)
Apr 6, 2026, 3:29 PM IST
NSE:CHEVIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 948.70 | 980.00 | 919.50 | 968.35 | 968.35 | 4.34% | 2,175 |
| Apr 1, 2026 | 940.00 | 949.00 | 919.00 | 928.05 | 928.05 | 2.61% | 1,232 |
| Mar 30, 2026 | 932.00 | 944.10 | 898.00 | 904.40 | 904.40 | -4.12% | 3,950 |
| Mar 27, 2026 | 977.00 | 977.00 | 941.00 | 943.30 | 943.30 | -2.71% | 5,213 |
| Mar 25, 2026 | 965.00 | 989.70 | 965.00 | 969.60 | 969.60 | 0.49% | 2,180 |
| Mar 24, 2026 | 950.70 | 965.40 | 947.70 | 964.90 | 964.90 | 1.49% | 2,407 |
| Mar 23, 2026 | 985.60 | 985.60 | 945.10 | 950.70 | 950.70 | -3.54% | 4,478 |
| Mar 20, 2026 | 988.60 | 995.00 | 980.10 | 985.60 | 985.60 | 0.22% | 1,028 |
| Mar 19, 2026 | 985.10 | 992.00 | 980.10 | 983.40 | 983.40 | -1.08% | 1,587 |
| Mar 18, 2026 | 979.40 | 996.80 | 979.40 | 994.10 | 994.10 | 2.03% | 1,357 |
| Mar 17, 2026 | 974.80 | 984.90 | 961.00 | 974.30 | 974.30 | 0.20% | 2,550 |
| Mar 16, 2026 | 982.10 | 988.00 | 966.10 | 972.40 | 972.40 | -1.13% | 2,604 |
| Mar 13, 2026 | 990.90 | 991.00 | 980.30 | 983.50 | 983.50 | -0.84% | 1,376 |
| Mar 12, 2026 | 990.10 | 1,009.80 | 982.70 | 991.80 | 991.80 | 0.17% | 559 |
| Mar 11, 2026 | 994.00 | 1,007.00 | 980.00 | 990.10 | 990.10 | 0.13% | 1,256 |
| Mar 10, 2026 | 987.10 | 998.50 | 980.10 | 988.80 | 988.80 | 0.38% | 888 |
| Mar 9, 2026 | 1,005.00 | 1,005.00 | 975.00 | 985.10 | 985.10 | -2.25% | 1,571 |
| Mar 6, 2026 | 1,008.90 | 1,013.80 | 1,005.00 | 1,007.80 | 1,007.80 | -0.18% | 672 |
| Mar 5, 2026 | 1,009.00 | 1,015.00 | 1,001.00 | 1,009.60 | 1,009.60 | -0.03% | 1,841 |
| Mar 4, 2026 | 1,018.00 | 1,019.80 | 1,000.00 | 1,009.90 | 1,009.90 | -1.48% | 1,829 |
| Mar 2, 2026 | 1,035.80 | 1,050.80 | 1,020.00 | 1,025.10 | 1,025.10 | -1.93% | 1,399 |
| Feb 27, 2026 | 1,041.00 | 1,058.00 | 1,036.00 | 1,045.30 | 1,045.30 | 0.43% | 509 |
| Feb 26, 2026 | 1,069.90 | 1,074.90 | 1,038.80 | 1,040.80 | 1,040.80 | -2.77% | 2,493 |
| Feb 25, 2026 | 1,080.00 | 1,090.90 | 1,068.10 | 1,070.40 | 1,070.40 | -0.36% | 998 |
| Feb 24, 2026 | 1,071.70 | 1,080.70 | 1,065.30 | 1,074.30 | 1,074.30 | -0.59% | 727 |
| Feb 23, 2026 | 1,072.60 | 1,085.00 | 1,072.60 | 1,080.70 | 1,080.70 | -0.15% | 1,048 |
| Feb 20, 2026 | 1,069.70 | 1,098.00 | 1,069.10 | 1,082.30 | 1,082.30 | 1.18% | 970 |
| Feb 19, 2026 | 1,078.10 | 1,093.90 | 1,065.00 | 1,069.70 | 1,069.70 | -0.94% | 1,061 |
| Feb 18, 2026 | 1,092.20 | 1,092.20 | 1,075.00 | 1,079.90 | 1,079.90 | -0.62% | 641 |
| Feb 17, 2026 | 1,076.30 | 1,099.00 | 1,076.30 | 1,086.60 | 1,086.60 | 0.24% | 2,337 |
| Feb 16, 2026 | 1,109.80 | 1,109.80 | 1,073.80 | 1,084.00 | 1,084.00 | 0.44% | 6,012 |
| Feb 13, 2026 | 1,070.00 | 1,087.00 | 1,025.50 | 1,079.30 | 1,079.30 | 0.59% | 4,081 |
| Feb 12, 2026 | 1,078.00 | 1,078.00 | 1,055.00 | 1,073.00 | 1,073.00 | 0.81% | 1,682 |
| Feb 11, 2026 | 1,069.00 | 1,072.00 | 1,055.00 | 1,064.40 | 1,064.40 | 0.49% | 2,263 |
| Feb 10, 2026 | 1,040.80 | 1,061.00 | 1,040.80 | 1,059.20 | 1,059.20 | 1.82% | 1,011 |
| Feb 9, 2026 | 1,048.00 | 1,068.60 | 1,035.00 | 1,040.30 | 1,040.30 | -0.29% | 1,240 |
| Feb 6, 2026 | 1,034.00 | 1,047.80 | 1,025.10 | 1,043.30 | 1,043.30 | 1.11% | 808 |
| Feb 5, 2026 | 1,037.00 | 1,041.00 | 1,030.50 | 1,031.80 | 1,031.80 | -0.21% | 779 |
| Feb 4, 2026 | 1,031.90 | 1,047.70 | 1,002.50 | 1,034.00 | 1,034.00 | 0.09% | 838 |
| Feb 3, 2026 | 1,025.00 | 1,054.00 | 1,020.00 | 1,033.10 | 1,033.10 | 2.41% | 3,120 |
| Feb 2, 2026 | 1,000.00 | 1,013.80 | 989.10 | 1,008.80 | 1,008.80 | -0.04% | 498 |
| Feb 1, 2026 | 1,001.30 | 1,025.00 | 998.10 | 1,009.20 | 1,009.20 | 0.37% | 1,143 |
| Jan 30, 2026 | 1,006.20 | 1,037.10 | 1,002.00 | 1,005.50 | 1,005.50 | -0.05% | 1,615 |
| Jan 29, 2026 | 1,005.50 | 1,024.40 | 998.00 | 1,006.00 | 1,006.00 | -0.74% | 345 |
| Jan 28, 2026 | 998.40 | 1,022.00 | 998.40 | 1,013.50 | 1,013.50 | 2.04% | 1,286 |
| Jan 27, 2026 | 990.50 | 1,009.50 | 986.00 | 993.20 | 993.20 | 0.11% | 550 |
| Jan 23, 2026 | 1,001.70 | 1,001.70 | 988.90 | 992.10 | 992.10 | -0.65% | 897 |
| Jan 22, 2026 | 1,003.00 | 1,028.00 | 995.10 | 998.60 | 998.60 | 0.07% | 906 |
| Jan 21, 2026 | 998.10 | 1,007.90 | 986.20 | 997.90 | 997.90 | 0.50% | 2,061 |
| Jan 20, 2026 | 998.20 | 1,010.80 | 990.00 | 992.90 | 992.90 | -1.25% | 886 |